POPE Quote, Trading Chart, Pope Resources

home / stock / pope / pope quote

Stock Information
Company Name: Pope Resources
Stock Symbol: POPE
Market: NASDAQ
Menu
POPE POPE Quote POPE Short POPE News POPE Articles POPE Message Board
Get POPE Alerts

News, Short Squeeze, Breakout and More Instantly...
POPE Quote
Last:$98
Change Percent:0.37%
Open:$99.44
Previous Close:$98
High:$103.62
Low:$98
Volume:18,032
Last Trade Date Time:05/07/2020 04:47:08 am
Quotes are delayed by 15 to 20 minutes.
POPE Chart
Last Twenty Trading Days
Date:2020-05-07
Open:$99.44
Close:$98
High:$103.62
Low:$98
Volume:18,032
Date:2020-05-06
Open:$95.5
Close:$97.6411
High:$99
Low:$95.5
Volume:15,308
Date:2020-05-05
Open:$95
Close:$94
High:$95.13
Low:$94
Volume:4,897
Date:2020-05-04
Open:$93.3
Close:$94
High:$100.88
Low:$91.12
Volume:61,893
Date:2020-05-01
Open:$100
Close:$101.05
High:$102
Low:$100
Volume:133,338
Date:2020-04-30
Open:$109
Close:$97.1
High:$109
Low:$97.1
Volume:136,305
Date:2020-04-29
Open:$108.01
Close:$109.27
High:$110.57
Low:$108.01
Volume:38,640
Date:2020-04-28
Open:$107
Close:$108.12
High:$109
Low:$107
Volume:3,530
Date:2020-04-27
Open:$103
Close:$105.9
High:$106.6895
Low:$103
Volume:2,383
Date:2020-04-24
Open:$102.89
Close:$102.78
High:$103.11
Low:$102.73
Volume:7,633
Date:2020-04-23
Open:$103.1427
Close:$103.5
High:$103.5
Low:$103.14
Volume:1,181
Date:2020-04-22
Open:$103.5
Close:$102.89
High:$103.5
Low:$102.7
Volume:6,042
Date:2020-04-21
Open:$102.15
Close:$101.63
High:$102.15
Low:$101.21
Volume:1,789
Date:2020-04-20
Open:$103
Close:$102.4
High:$103
Low:$102.4
Volume:598
Date:2020-04-17
Open:$105.12
Close:$103.7
High:$106
Low:$103.15
Volume:5,744
Date:2020-04-16
Open:$102.4
Close:$103
High:$103.37
Low:$102.4
Volume:3,290
Date:2020-04-15
Open:$105.8
Close:$103
High:$105.8
Low:$101.812
Volume:1,990
Date:2020-04-14
Open:$104.66
Close:$104.64
High:$106.34
Low:$103.8
Volume:18,916
Date:2020-04-13
Open:$106.75
Close:$104.39
High:$109
Low:$102.88
Volume:40,877
Date:2020-04-10
Open:$108
Close:$106.77
High:$112.01
Low:$106.69
Volume:19,374